Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	1,28%	1,07	84,75	85,00	84,75	85,16	159K	8
15/05/2025	-0,11%	-0,09	83,68	83,77	82,99	83,82	59K	9
14/05/2025	0,08%	0,07	83,77	83,65	83,65	83,99	183K	5
13/05/2025	0,42%	0,35	83,70	82,45	82,45	83,97	239K	12
12/05/2025	4,06%	3,25	83,35	82,77	82,77	83,70	43K	10
09/05/2025	-2,15%	-1,76	80,10	82,68	80,10	82,68	18K	6
08/05/2025	2,33%	1,86	81,86	79,98	79,98	82,55	20K	8

07/05/2025	3,05%	2,37	80,00	79,30	79,27	80,00	18K	11
06/05/2025	-0,19%	-0,15	77,63	78,19	77,63	78,36	61K	8
05/05/2025	-0,59%	-0,46	77,78	77,85	77,78	78,85	24K	9
02/05/2025	2,95%	2,24	78,24	77,40	77,40	78,69	42K	8
30/04/2025	0,28%	0,21	76,00	75,79	75,06	76,00	13K	5
29/04/2025	0,66%	0,50	75,79	76,64	74,50	76,64	16K	7
28/04/2025	-0,36%	-0,27	75,29	74,51	74,51	76,26	22K	8
25/04/2025	0,83%	0,62	75,56	75,78	75,55	75,78	66K	6
24/04/2025	2,57%	1,88	74,94	73,73	73,73	74,94	4K	2
23/04/2025	2,40%	1,71	73,06	72,90	72,90	75,00	51K	8
22/04/2025	-0,92%	-0,66	71,35	70,91	70,91	71,35	4K	2
17/04/2025	0,71%	0,51	72,01	72,61	72,01	72,61	14K	3
16/04/2025	-1,53%	-1,11	71,50	71,55	71,39	71,99	54K	10
15/04/2025	1,13%	0,81	72,61	73,00	71,94	73,21	35K	16
14/04/2025	1,82%	1,28	71,80	72,64	71,15	72,68	51K	13
11/04/2025	0,48%	0,34	70,52	68,59	68,59	71,66	44K	12
10/04/2025	-4,24%	-3,11	70,18	72,36	68,32	72,36	28K	14
09/04/2025	10,21%	6,79	73,29	67,00	66,50	73,64	49K	16
08/04/2025	-1,10%	-0,74	66,50	70,17	66,50	70,45	44K	18
07/04/2025	-1,57%	-1,07	67,24	66,91	64,75	70,26	148K	60
04/04/2025	-3,79%	-2,69	68,31	70,28	66,91	70,28	78K	22
03/04/2025	-6,95%	-5,30	71,00	73,22	71,00	73,41	47K	31
02/04/2025	0,05%	0,04	76,30	78,50	75,97	78,50	6K	9
01/04/2025	2,71%	2,01	76,26	73,15	73,15	76,26	13K	8
31/03/2025	-1,00%	-0,75	74,25	73,15	73,15	74,25	20K	10
28/03/2025	-3,74%	-2,91	75,00	76,97	75,00	76,97	17K	15
27/03/2025	0,40%	0,31	77,91	76,59	76,59	78,10	18K	11
26/03/2025	-1,73%	-1,37	77,60	78,54	77,16	79,41	95K	20
25/03/2025	-0,19%	-0,15	78,97	79,16	77,99	79,16	68K	19
24/03/2025	3,49%	2,67	79,12	79,33	79,12	79,54	33K	13
21/03/2025	0,90%	0,68	76,45	76,54	76,45	76,54	4K	5
20/03/2025	-1,17%	-0,90	75,77	76,29	74,36	76,40	28K	10
19/03/2025	3,57%	2,64	76,67	74,12	74,12	76,67	42K	14
18/03/2025	0,42%	0,31	74,03	73,23	73,23	74,03	5K	7
17/03/2025	1,75%	1,27	73,72	72,45	72,40	73,72	100K	14
14/03/2025	0,76%	0,55	72,45	71,21	71,14	72,74	57K	19
13/03/2025	-4,91%	-3,71	71,90	75,51	71,90	75,52	30K	28
12/03/2025	3,56%	2,60	75,61	74,96	74,86	75,61	11K	8
11/03/2025	-0,84%	-0,62	73,01	72,93	72,00	73,40	107K	20
10/03/2025	-2,93%	-2,22	73,63	74,00	72,93	74,10	108K	29
07/03/2025	0,46%	0,35	75,85	74,13	72,85	75,85	36K	16
06/03/2025	-4,91%	-3,90	75,50	78,50	75,50	78,50	48K	22
05/03/2025	-6,20%	-5,25	79,40	77,00	77,00	79,57	142K	35
28/02/2025	1,50%	1,25	84,65	82,72	81,35	84,66	89K	29
27/02/2025	0,12%	0,10	83,40	84,69	83,09	84,69	57K	12
26/02/2025	0,13%	0,11	83,30	82,63	82,63	84,40	116K	16
25/02/2025	-0,91%	-0,76	83,19	84,72	82,20	84,72	84K	28
24/02/2025	0,08%	0,07	83,95	84,79	82,55	84,80	201K	41
21/02/2025	-1,95%	-1,67	83,88	87,07	83,84	87,07	120K	32
20/02/2025	-1,27%	-1,10	85,55	86,82	84,80	86,82	144K	24
19/02/2025	-0,44%	-0,38	86,65	87,03	85,86	87,03	37K	14
18/02/2025	0,03%	0,03	87,03	87,62	86,54	87,70	103K	18
17/02/2025	0,05%	0,04	87,00	87,63	85,35	92,32	66K	41
14/02/2025	-0,33%	-0,29	86,96	87,64	86,89	87,64	40K	13
13/02/2025	3,73%	3,14	87,25	84,50	84,50	89,22	34K	18
12/02/2025	-0,18%	-0,15	84,11	84,26	83,55	84,46	69K	15
11/02/2025	-2,21%	-1,90	84,26	86,32	83,99	86,47	116K	29
10/02/2025	-0,16%	-0,14	86,16	85,50	85,50	86,90	139K	16
07/02/2025	-0,29%	-0,25	86,30	87,41	85,76	87,41	135K	32
06/02/2025	0,51%	0,44	86,55	87,56	85,98	87,84	121K	31
05/02/2025	1,91%	1,61	86,11	85,73	85,51	86,14	67K	17
04/02/2025	-2,67%	-2,32	84,50	86,50	84,50	86,77	180K	34
03/02/2025	-3,18%	-2,85	86,82	89,12	86,00	89,12	134K	31
31/01/2025	-1,52%	-1,38	89,67	92,32	89,12	92,32	77K	19
30/01/2025	2,30%	2,05	91,05	90,76	89,88	91,48	153K	19
29/01/2025	0,23%	0,20	89,00	88,51	88,48	89,84	30K	9
28/01/2025	0,91%	0,80	88,80	88,83	87,70	88,94	56K	12
27/01/2025	-1,53%	-1,37	88,00	89,38	87,65	89,50	86K	22
24/01/2025	1,33%	1,17	89,37	87,90	87,65	89,37	33K	10
23/01/2025	0,64%	0,56	88,20	88,36	87,64	88,36	34K	9
22/01/2025	-2,62%	-2,36	87,64	89,88	87,49	89,88	103K	32
21/01/2025	0,54%	0,48	90,00	88,71	88,41	90,21	179K	24
20/01/2025	1,44%	1,27	89,52	89,29	88,90	89,52	47K	13
17/01/2025	1,61%	1,40	88,25	87,69	87,69	88,52	57K	15
16/01/2025	1,50%	1,28	86,85	86,07	85,57	87,36	38K	10
15/01/2025	1,66%	1,40	85,57	84,17	84,17	87,24	108K	29
14/01/2025	0,56%	0,47	84,17	85,99	83,30	85,99	52K	16
13/01/2025	-0,58%	-0,49	83,70	83,91	82,67	84,20	71K	31
10/01/2025	-6,16%	-5,53	84,19	89,72	84,19	89,82	122K	43
09/01/2025	0,81%	0,72	89,72	90,00	88,00	91,50	61K	20
08/01/2025	2,77%	2,40	89,00	91,49	87,55	91,49	76K	19
07/01/2025	-1,14%	-1,00	86,60	86,99	86,60	87,91	131K	29
06/01/2025	-1,10%	-0,97	87,60	89,46	86,92	90,32	31K	35
03/01/2025	0,35%	0,31	88,57	89,55	88,55	89,55	163K	13
02/01/2025	-0,78%	-0,69	88,26	89,29	87,80	90,15	123K	29
30/12/2024	0,72%	0,64	88,95	88,10	86,89	88,95	34K	12
27/12/2024	-1,15%	-1,03	88,31	89,83	87,90	89,91	98K	33
26/12/2024	1,43%	1,26	89,34	88,08	88,08	89,73	70K	15
23/12/2024	3,36%	2,86	88,08	87,54	86,22	88,08	46K	10
20/12/2024	0,41%	0,35	85,22	84,80	82,49	86,86	112K	22
19/12/2024	-2,89%	-2,53	84,87	88,72	84,87	88,72	56K	23
18/12/2024	-2,72%	-2,44	87,40	91,23	87,31	91,70	182K	36
17/12/2024	-0,67%	-0,61	89,84	91,28	89,15	91,44	80K	21
16/12/2024	0,50%	0,45	90,45	88,67	88,50	90,45	124K	25
13/12/2024	0,56%	0,50	90,00	89,45	87,89	90,00	463K	22
12/12/2024	-0,40%	-0,36	89,50	90,94	89,50	93,50	82K	23
11/12/2024	-0,03%	-0,03	89,86	89,41	89,41	91,20	20K	9
10/12/2024	-0,12%	-0,11	89,89	91,71	88,44	91,71	57K	21
09/12/2024	-0,79%	-0,72	90,00	91,44	90,00	91,85	102K	25
06/12/2024	0,40%	0,36	90,72	90,16	90,16	92,52	179K	52
05/12/2024	-1,28%	-1,17	90,36	91,53	90,36	91,53	130K	23
04/12/2024	-0,89%	-0,82	91,53	94,90	91,17	94,90	520K	50
03/12/2024	-1,34%	-1,25	92,35	93,60	92,22	94,90	197K	72
02/12/2024	1,27%	1,17	93,60	92,44	92,44	94,03	2M	25
29/11/2024	-0,42%	-0,39	92,43	92,85	91,99	93,70	503K	15
28/11/2024	2,44%	2,21	92,82	92,58	91,00	92,82	14K	12
27/11/2024	3,74%	3,27	90,61	89,00	88,70	90,61	24K	10
26/11/2024	0,74%	0,64	87,34	87,74	86,25	87,74	192K	17
25/11/2024	1,77%	1,51	86,70	85,30	85,30	86,84	11K	9
22/11/2024	2,45%	2,04	85,19	83,20	83,20	85,19	27K	12
21/11/2024	1,71%	1,40	83,15	81,75	81,75	83,15	81K	4
19/11/2024	1,28%	1,03	81,75	79,60	79,60	81,83	18K	8
18/11/2024	-3,90%	-3,28	80,72	82,42	80,72	82,48	60K	13
14/11/2024	0,16%	0,13	84,00	84,00	83,80	89,10	53K	10
13/11/2024	0,64%	0,53	83,87	83,36	83,36	84,40	14K	6
12/11/2024	-1,47%	-1,24	83,34	84,77	83,04	84,77	4K	4
11/11/2024	2,71%	2,23	84,58	83,53	82,96	85,15	37K	12
08/11/2024	1,34%	1,09	82,35	82,60	82,14	82,60	12K	5
07/11/2024	0,79%	0,64	81,26	80,62	80,41	81,79	9K	9
06/11/2024	0,99%	0,79	80,62	82,02	80,22	82,02	17K	10
05/11/2024	2,28%	1,78	79,83	78,80	78,29	79,83	28K	11
04/11/2024	-0,43%	-0,34	78,05	78,32	75,60	78,55	50K	17
01/11/2024	1,96%	1,51	78,39	78,39	77,77	78,47	23K	6
31/10/2024	0,31%	0,24	76,88	76,95	76,00	76,95	39K	14
30/10/2024	-0,62%	-0,48	76,64	75,05	75,05	78,50	99K	24
29/10/2024	-1,00%	-0,78	77,12	77,90	76,67	77,90	40K	17
28/10/2024	-	-	77,90	76,63	76,63	77,90	26K	10

Date,Open,High,Low,Close,Volume
16-May-25,85.00,85.16,84.75,84.75,158689
15-May-25,83.77,83.82,82.99,83.68,58711
14-May-25,83.65,83.99,83.65,83.77,182645
13-May-25,82.45,83.97,82.45,83.70,238567
12-May-25,82.77,83.70,82.77,83.35,42797
09-May-25,82.68,82.68,80.10,80.10,18446
08-May-25,79.98,82.55,79.98,81.86,20376
07-May-25,79.30,80.00,79.27,80.00,17895
06-May-25,78.19,78.36,77.63,77.63,61214
05-May-25,77.85,78.85,77.78,77.78,24360
02-May-25,77.40,78.69,77.40,78.24,42256
30-Apr-25,75.79,76.00,75.06,76.00,12720
29-Apr-25,76.64,76.64,74.50,75.79,15582
28-Apr-25,74.51,76.26,74.51,75.29,22496
25-Apr-25,75.78,75.78,75.55,75.56,66427
24-Apr-25,73.73,74.94,73.73,74.94,3993
23-Apr-25,72.90,75.00,72.90,73.06,50647
22-Apr-25,70.91,71.35,70.91,71.35,4124
17-Apr-25,72.61,72.61,72.01,72.01,13645
16-Apr-25,71.55,71.99,71.39,71.50,53657
15-Apr-25,73.00,73.21,71.94,72.61,34724
14-Apr-25,72.64,72.68,71.15,71.80,50972
11-Apr-25,68.59,71.66,68.59,70.52,44041
10-Apr-25,72.36,72.36,68.32,70.18,28487
09-Apr-25,67.00,73.64,66.50,73.29,48964
08-Apr-25,70.17,70.45,66.50,66.50,44353
07-Apr-25,66.91,70.26,64.75,67.24,147655
04-Apr-25,70.28,70.28,66.91,68.31,77749
03-Apr-25,73.22,73.41,71.00,71.00,46589
02-Apr-25,78.50,78.50,75.97,76.30,5976
01-Apr-25,73.15,76.26,73.15,76.26,13332
31-Mar-25,73.15,74.25,73.15,74.25,20357
28-Mar-25,76.97,76.97,75.00,75.00,16579
27-Mar-25,76.59,78.10,76.59,77.91,18470
26-Mar-25,78.54,79.41,77.16,77.60,95195
25-Mar-25,79.16,79.16,77.99,78.97,68342
24-Mar-25,79.33,79.54,79.12,79.12,32789
21-Mar-25,76.54,76.54,76.45,76.45,4052
20-Mar-25,76.29,76.40,74.36,75.77,28250
19-Mar-25,74.12,76.67,74.12,76.67,42251
18-Mar-25,73.23,74.03,73.23,74.03,5437
17-Mar-25,72.45,73.72,72.40,73.72,99956
14-Mar-25,71.21,72.74,71.14,72.45,56889
13-Mar-25,75.51,75.52,71.90,71.90,30036
12-Mar-25,74.96,75.61,74.86,75.61,11464
11-Mar-25,72.93,73.40,72.00,73.01,107210
10-Mar-25,74.00,74.10,72.93,73.63,108428
07-Mar-25,74.13,75.85,72.85,75.85,35799
06-Mar-25,78.50,78.50,75.50,75.50,47956
05-Mar-25,77.00,79.57,77.00,79.40,141921
28-Feb-25,82.72,84.66,81.35,84.65,89308
27-Feb-25,84.69,84.69,83.09,83.40,56912
26-Feb-25,82.63,84.40,82.63,83.30,115619
25-Feb-25,84.72,84.72,82.20,83.19,84332
24-Feb-25,84.79,84.80,82.55,83.95,200798
21-Feb-25,87.07,87.07,83.84,83.88,120284
20-Feb-25,86.82,86.82,84.80,85.55,144034
19-Feb-25,87.03,87.03,85.86,86.65,36612
18-Feb-25,87.62,87.70,86.54,87.03,102652
17-Feb-25,87.63,92.32,85.35,87.00,65809
14-Feb-25,87.64,87.64,86.89,86.96,39652
13-Feb-25,84.50,89.22,84.50,87.25,33591
12-Feb-25,84.26,84.46,83.55,84.11,69167
11-Feb-25,86.32,86.47,83.99,84.26,116320
10-Feb-25,85.50,86.90,85.50,86.16,139289
07-Feb-25,87.41,87.41,85.76,86.30,134809
06-Feb-25,87.56,87.84,85.98,86.55,121070
05-Feb-25,85.73,86.14,85.51,86.11,67017
04-Feb-25,86.50,86.77,84.50,84.50,179902
03-Feb-25,89.12,89.12,86.00,86.82,133770
31-Jan-25,92.32,92.32,89.12,89.67,76788
30-Jan-25,90.76,91.48,89.88,91.05,153451
29-Jan-25,88.51,89.84,88.48,89.00,30367
28-Jan-25,88.83,88.94,87.70,88.80,55863
27-Jan-25,89.38,89.50,87.65,88.00,86175
24-Jan-25,87.90,89.37,87.65,89.37,32723
23-Jan-25,88.36,88.36,87.64,88.20,33547
22-Jan-25,89.88,89.88,87.49,87.64,103033
21-Jan-25,88.71,90.21,88.41,90.00,179074
20-Jan-25,89.29,89.52,88.90,89.52,46672
17-Jan-25,87.69,88.52,87.69,88.25,57122
16-Jan-25,86.07,87.36,85.57,86.85,38459
15-Jan-25,84.17,87.24,84.17,85.57,107854
14-Jan-25,85.99,85.99,83.30,84.17,51711
13-Jan-25,83.91,84.20,82.67,83.70,71048
10-Jan-25,89.72,89.82,84.19,84.19,121998
09-Jan-25,90.00,91.50,88.00,89.72,61466
08-Jan-25,91.49,91.49,87.55,89.00,76088
07-Jan-25,86.99,87.91,86.60,86.60,131481
06-Jan-25,89.46,90.32,86.92,87.60,31089
03-Jan-25,89.55,89.55,88.55,88.57,162660
02-Jan-25,89.29,90.15,87.80,88.26,123223
30-Dec-24,88.10,88.95,86.89,88.95,34242
27-Dec-24,89.83,89.91,87.90,88.31,97787
26-Dec-24,88.08,89.73,88.08,89.34,69920
23-Dec-24,87.54,88.08,86.22,88.08,46166
20-Dec-24,84.80,86.86,82.49,85.22,111907
19-Dec-24,88.72,88.72,84.87,84.87,55799
18-Dec-24,91.23,91.70,87.31,87.40,182393
17-Dec-24,91.28,91.44,89.15,89.84,79949
16-Dec-24,88.67,90.45,88.50,90.45,123770
13-Dec-24,89.45,90.00,87.89,90.00,463432
12-Dec-24,90.94,93.50,89.50,89.50,81793
11-Dec-24,89.41,91.20,89.41,89.86,20124
10-Dec-24,91.71,91.71,88.44,89.89,57415
09-Dec-24,91.44,91.85,90.00,90.00,102293
06-Dec-24,90.16,92.52,90.16,90.72,178557
05-Dec-24,91.53,91.53,90.36,90.36,129960
04-Dec-24,94.90,94.90,91.17,91.53,519518
03-Dec-24,93.60,94.90,92.22,92.35,196516
02-Dec-24,92.44,94.03,92.44,93.60,1698979
29-Nov-24,92.85,93.70,91.99,92.43,502508
28-Nov-24,92.58,92.82,91.00,92.82,14015
27-Nov-24,89.00,90.61,88.70,90.61,24342
26-Nov-24,87.74,87.74,86.25,87.34,191592
25-Nov-24,85.30,86.84,85.30,86.70,10781
22-Nov-24,83.20,85.19,83.20,85.19,26513
21-Nov-24,81.75,83.15,81.75,83.15,81219
19-Nov-24,79.60,81.83,79.60,81.75,17540
18-Nov-24,82.42,82.48,80.72,80.72,59847
14-Nov-24,84.00,89.10,83.80,84.00,52933
13-Nov-24,83.36,84.40,83.36,83.87,13928
12-Nov-24,84.77,84.77,83.04,83.34,4332
11-Nov-24,83.53,85.15,82.96,84.58,37183
08-Nov-24,82.60,82.60,82.14,82.35,11946
07-Nov-24,80.62,81.79,80.41,81.26,8669
06-Nov-24,82.02,82.02,80.22,80.62,17247
05-Nov-24,78.80,79.83,78.29,79.83,27558
04-Nov-24,78.32,78.55,75.60,78.05,50159
01-Nov-24,78.39,78.47,77.77,78.39,23328
31-Oct-24,76.95,76.95,76.00,76.88,38989
30-Oct-24,75.05,78.50,75.05,76.64,98924
29-Oct-24,77.90,77.90,76.67,77.12,39883
28-Oct-24,76.63,77.90,76.63,77.90,25764

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34